Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EST. Market open.
Strike:370.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208C00370000 | 2023-11-14 1:19PM EST | 2023-12-08 | 91.80 | 117.70 | 121.30 | 0.00 | - | 2 | 3 | 317.19% |
| TMO231215C00370000 | 2023-11-27 2:51PM EST | 2023-12-15 | 120.70 | 115.00 | 124.10 | 0.00 | - | 1 | 2 | 145.41% |
| TMO231222C00370000 | 2023-11-27 11:57AM EST | 2023-12-22 | 122.10 | 115.50 | 124.10 | 0.00 | - | - | 1 | 106.18% |
| TMO240119C00370000 | 2023-12-06 2:51PM EST | 2024-01-19 | 127.60 | 118.40 | 126.20 | 0.00 | - | 1 | 1 | 54.46% |
| TMO250117C00370000 | 2023-11-15 12:27PM EST | 2025-01-17 | 137.10 | 145.10 | 150.30 | 0.00 | - | 1 | 2 | 42.37% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208P00370000 | 2023-11-22 1:10PM EST | 2023-12-08 | 0.05 | 0.00 | 2.80 | 0.00 | - | 4 | 8 | 321.09% |
| TMO231215P00370000 | 2023-12-04 10:55AM EST | 2023-12-15 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 127.34% |
| TMO231222P00370000 | 2023-11-20 9:56AM EST | 2023-12-22 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.99% |
| TMO231229P00370000 | 2023-12-06 3:06PM EST | 2023-12-29 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 50.10% |
| TMO240119P00370000 | 2023-11-28 3:44PM EST | 2024-01-19 | 0.50 | 0.10 | 4.80 | 0.00 | - | 6 | 131 | 55.19% |
| TMO240315P00370000 | 2023-12-06 11:15AM EST | 2024-03-15 | 1.60 | 0.60 | 5.60 | 0.00 | - | 5 | 565 | 45.03% |
| TMO240621P00370000 | 2023-12-04 2:47PM EST | 2024-06-21 | 4.80 | 4.60 | 6.10 | 0.00 | - | 2 | 133 | 32.73% |
| TMO250117P00370000 | 2023-12-08 11:52AM EST | 2025-01-17 | 11.00 | 10.00 | 11.20 | +1.00 | +10.00% | 5 | 125 | 27.79% |
| TMO260116P00370000 | 2023-10-25 12:45PM EST | 2026-01-16 | 32.20 | 16.20 | 21.70 | 0.00 | - | 1 | 0 | 26.32% |
© 2023 Yahoo. All rights reserved.